Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 12.28 | 12.36 | 12.12 | 12.14 | 637,171 | -0.06(-0.49%) |
Jul 26, 2024 | 12.27 | 12.27 | 12.01 | 12.20 | 518,707 | +0.06(+0.49%) |
Jul 25, 2024 | 12.24 | 12.48 | 11.96 | 12.14 | 1,309,990 | +0.30(+2.53%) |
Jul 24, 2024 | 12.14 | 12.14 | 11.79 | 11.84 | 1,220,343 | -0.40(-3.27%) |
Jul 23, 2024 | 12.06 | 12.41 | 12.06 | 12.24 | 1,235,074 | +0.12(+0.99%) |
Jul 22, 2024 | 12.25 | 12.25 | 12.09 | 12.12 | 538,618 | -0.06(-0.49%) |
Jul 19, 2024 | 12.19 | 12.35 | 12.09 | 12.18 | 657,240 | +0.09(+0.74%) |
Jul 18, 2024 | 12.02 | 12.23 | 12.02 | 12.09 | 622,965 | -0.02(-0.17%) |
Jul 17, 2024 | 11.88 | 12.17 | 11.88 | 12.11 | 665,346 | +0.10(+0.83%) |
Jul 16, 2024 | 11.87 | 12.05 | 11.81 | 12.01 | 739,248 | +0.19(+1.61%) |
Jul 15, 2024 | 11.80 | 11.88 | 11.70 | 11.82 | 689,065 | +0.09(+0.77%) |
Jul 12, 2024 | 11.78 | 11.92 | 11.69 | 11.73 | 854,193 | +0.06(+0.51%) |
Jul 11, 2024 | 11.50 | 11.67 | 11.43 | 11.67 | 662,245 | +0.25(+2.19%) |
Jul 10, 2024 | 11.35 | 11.42 | 11.29 | 11.42 | 667,043 | +0.08(+0.71%) |
Jul 09, 2024 | 11.26 | 11.35 | 11.24 | 11.34 | 388,233 | +0.07(+0.62%) |
Jul 08, 2024 | 11.29 | 11.36 | 11.25 | 11.27 | 393,286 | +0.06(+0.54%) |
Jul 05, 2024 | 11.14 | 11.26 | 11.10 | 11.21 | 390,342 | +0.04(+0.36%) |
Jul 03, 2024 | 11.31 | 11.33 | 11.17 | 11.17 | 244,110 | -0.11(-0.98%) |
Jul 02, 2024 | 11.13 | 11.30 | 11.12 | 11.28 | 358,556 | +0.18(+1.62%) |
Jul 01, 2024 | 11.28 | 11.34 | 10.99 | 11.10 | 607,246 | -0.19(-1.68%) |
Jun 28, 2024 | 11.16 | 11.30 | 11.13 | 11.29 | 1,450,094 | +0.24(+2.17%) |
Jun 27, 2024 | 11.15 | 11.18 | 10.95 | 11.05 | 540,175 | -0.12(-1.05%) |
Jun 26, 2024 | 10.97 | 11.20 | 10.97 | 11.17 | 506,948 | +0.10(+0.89%) |
Jun 25, 2024 | 11.11 | 11.11 | 10.99 | 11.07 | 554,739 | +0.03(+0.27%) |
Jun 24, 2024 | 11.01 | 11.08 | 10.98 | 11.04 | 646,969 | +0.07(+0.63%) |
Jun 21, 2024 | 10.93 | 10.99 | 10.88 | 10.97 | 961,745 | +0.04(+0.36%) |
Jun 20, 2024 | 10.95 | 11.00 | 10.88 | 10.93 | 424,209 | +0.03(+0.27%) |
Jun 18, 2024 | 10.91 | 10.96 | 10.81 | 10.90 | 486,521 | -0.03(-0.27%) |
Jun 17, 2024 | 10.75 | 10.93 | 10.75 | 10.93 | 438,652 | +0.19(+1.73%) |
Jun 14, 2024 | 10.68 | 10.76 | 10.65 | 10.75 | 374,329 | -0.04(-0.36%) |
Jun 13, 2024 | 10.75 | 10.80 | 10.67 | 10.79 | 287,395 | -0.03(-0.27%) |
Jun 12, 2024 | 10.79 | 10.92 | 10.69 | 10.81 | 641,042 | +0.30(+2.89%) |
Jun 11, 2024 | 10.52 | 10.59 | 10.50 | 10.51 | 494,292 | -0.11(-1.02%) |
Jun 10, 2024 | 10.54 | 10.69 | 10.53 | 10.62 | 274,082 | +0.01(+0.09%) |
Jun 07, 2024 | 10.58 | 10.66 | 10.56 | 10.61 | 430,138 | -0.10(-0.91%) |
Jun 06, 2024 | 10.79 | 10.87 | 10.71 | 10.71 | 459,669 | -0.14(-1.27%) |
Jun 05, 2024 | 10.82 | 10.89 | 10.75 | 10.84 | 486,002 | +0.07(+0.64%) |
Jun 04, 2024 | 10.92 | 10.99 | 10.78 | 10.78 | 546,875 | -0.24(-2.14%) |
Jun 03, 2024 | 11.04 | 11.05 | 10.95 | 11.01 | 517,029 | +0.06(+0.54%) |
May 31, 2024 | 10.82 | 10.97 | 10.78 | 10.95 | 655,095 | +0.20(+1.82%) |
May 30, 2024 | 10.65 | 10.78 | 10.62 | 10.76 | 353,425 | +0.22(+2.04%) |
May 29, 2024 | 10.60 | 10.61 | 10.45 | 10.54 | 531,333 | -0.20(-1.82%) |
May 28, 2024 | 10.87 | 10.91 | 10.70 | 10.74 | 471,901 | -0.07(-0.63%) |
May 24, 2024 | 10.89 | 10.89 | 10.78 | 10.81 | 440,590 | -0.02(-0.18%) |
May 23, 2024 | 11.03 | 11.03 | 10.80 | 10.82 | 392,545 | -0.21(-1.86%) |
May 22, 2024 | 11.15 | 11.18 | 10.99 | 11.03 | 291,703 | -0.12(-1.05%) |
May 21, 2024 | 11.11 | 11.16 | 11.08 | 11.15 | 452,033 | +0.02(+0.18%) |
May 20, 2024 | 11.29 | 11.31 | 11.10 | 11.13 | 329,910 | -0.16(-1.39%) |
May 17, 2024 | 11.21 | 11.30 | 11.13 | 11.29 | 418,888 | +0.11(+0.96%) |
May 16, 2024 | 11.06 | 11.18 | 11.05 | 11.18 | 434,157 | +0.06(+0.53%) |
May 15, 2024 | 11.16 | 11.18 | 11.02 | 11.12 | 414,114 | +0.06(+0.53%) |
May 14, 2024 | 11.06 | 11.12 | 11.00 | 11.06 | 384,036 | +0.08(+0.71%) |
May 13, 2024 | 11.04 | 11.08 | 10.92 | 10.98 | 311,862 | -0.01(-0.09%) |
May 10, 2024 | 10.96 | 11.01 | 10.90 | 10.99 | 295,834 | +0.07(+0.63%) |
May 09, 2024 | 10.88 | 10.96 | 10.87 | 10.92 | 304,757 | +0.04(+0.36%) |
May 08, 2024 | 10.70 | 10.91 | 10.70 | 10.88 | 286,334 | +0.10(+0.91%) |
May 07, 2024 | 10.92 | 10.98 | 10.79 | 10.79 | 491,196 | -0.14(-1.26%) |
May 06, 2024 | 10.92 | 10.97 | 10.87 | 10.92 | 290,008 | +0.10(+0.91%) |
May 03, 2024 | 10.96 | 11.04 | 10.77 | 10.82 | 351,535 | +0.02(+0.18%) |
May 02, 2024 | 10.79 | 10.85 | 10.68 | 10.81 | 556,183 | +0.13(+1.19%) |